Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hi-Crush Partners LP (NY: HCLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 17.72 17.72 17.09 17.34 511,184 -0.28(-1.57%)
May 30, 2013 17.04 17.88 17.03 17.62 556,758 +0.56(+3.25%)
May 29, 2013 16.65 17.60 16.52 17.07 819,380 +0.59(+3.56%)
May 28, 2013 15.80 16.70 15.80 16.48 1,311,014 +1.15(+7.49%)
May 24, 2013 14.41 15.34 14.40 15.33 646,116 +0.99(+6.94%)
May 23, 2013 14.41 14.57 14.30 14.34 513,046 -0.08(-0.59%)
May 22, 2013 14.57 14.62 14.41 14.42 509,882 +0.00(+0.00%)
May 21, 2013 14.59 14.59 14.41 14.42 334,170 -0.03(-0.21%)
May 20, 2013 14.72 14.72 14.45 14.45 418,860 -0.18(-1.26%)
May 17, 2013 14.68 14.68 14.50 14.64 276,146 +0.14(+0.96%)
May 16, 2013 14.63 14.98 14.50 14.50 322,715 -0.04(-0.26%)
May 15, 2013 14.88 14.92 14.54 14.54 605,177 +0.21(+1.45%)
May 13, 2013 14.33 14.38 14.27 14.33 97,442 +0.09(+0.65%)
May 10, 2013 14.26 14.32 14.20 14.24 59,609 -0.01(-0.05%)
May 09, 2013 14.30 14.56 14.18 14.24 236,729 +0.12(+0.82%)
May 08, 2013 14.05 14.22 13.99 14.13 82,854 +0.15(+1.05%)
May 07, 2013 13.88 14.21 13.88 13.98 62,769 +0.01(+0.06%)
May 06, 2013 13.99 14.11 13.83 13.98 160,276 +0.15(+1.06%)
May 03, 2013 14.31 14.25 13.44 13.83 409,151 -0.38(-2.66%)
May 02, 2013 14.32 14.76 14.21 14.21 194,804 +0.00(+0.00%)
May 01, 2013 14.40 14.55 14.21 14.21 114,979 -0.12(-0.81%)
Apr 30, 2013 14.43 14.72 14.28 14.32 251,175 +0.02(+0.16%)
Apr 29, 2013 14.68 14.81 14.20 14.30 252,347 -0.46(-3.13%)
Apr 26, 2013 14.91 14.95 14.75 14.76 285,771 +0.01(+0.05%)
Apr 25, 2013 15.36 15.37 14.75 14.75 219,139 -0.49(-3.24%)
Apr 24, 2013 15.30 15.40 15.24 15.25 181,789 -0.01(-0.05%)
Apr 23, 2013 15.42 15.42 15.25 15.25 110,895 -0.15(-0.95%)
Apr 22, 2013 15.42 15.55 15.28 15.40 181,865 +0.06(+0.40%)
Apr 19, 2013 15.36 15.41 15.20 15.34 114,020 +0.05(+0.35%)
Apr 18, 2013 15.27 15.39 15.13 15.29 116,973 +0.07(+0.46%)
Apr 17, 2013 14.82 15.26 14.65 15.22 136,445 +0.44(+2.97%)
Apr 16, 2013 14.73 14.88 14.72 14.78 107,858 +0.13(+0.89%)
Apr 15, 2013 15.13 15.17 14.61 14.65 135,357 -0.42(-2.81%)
Apr 12, 2013 15.09 15.11 14.93 15.07 92,493 +0.03(+0.20%)
Apr 11, 2013 14.92 15.06 14.88 15.04 144,109 +0.11(+0.72%)
Apr 10, 2013 15.06 15.09 14.92 14.93 156,884 -0.09(-0.62%)
Apr 09, 2013 14.78 15.13 14.77 15.02 138,658 +0.32(+2.15%)
Apr 08, 2013 14.72 14.86 14.57 14.71 112,406 +0.08(+0.58%)
Apr 05, 2013 14.57 14.78 14.51 14.62 158,906 -0.09(-0.63%)
Apr 04, 2013 15.05 15.10 14.62 14.72 165,043 -0.38(-2.50%)
Apr 03, 2013 15.11 15.30 14.97 15.09 204,744 +0.07(+0.46%)
Apr 02, 2013 14.72 15.34 14.69 15.02 296,130 +0.38(+2.58%)
Apr 01, 2013 14.53 14.98 14.41 14.65 273,037 +0.27(+1.88%)
Mar 28, 2013 14.33 14.48 14.24 14.38 231,508 +0.12(+0.81%)
Mar 27, 2013 14.28 14.32 14.16 14.26 159,935 +0.02(+0.11%)
Mar 26, 2013 14.31 14.31 14.18 14.24 133,177 +0.01(+0.05%)
Mar 25, 2013 14.39 14.40 14.16 14.24 269,340 +0.05(+0.33%)
Mar 22, 2013 14.26 14.52 14.15 14.19 166,426 +0.01(+0.05%)
Mar 21, 2013 14.19 14.26 14.08 14.18 218,529 +0.04(+0.27%)
Mar 20, 2013 14.13 14.26 14.09 14.14 81,809 +0.02(+0.11%)
Mar 19, 2013 14.15 14.27 14.11 14.13 159,543 +0.03(+0.22%)
Mar 18, 2013 14.33 14.41 14.05 14.10 148,274 -0.12(-0.81%)
Mar 15, 2013 14.21 14.26 14.11 14.21 230,958 +0.07(+0.49%)
Mar 14, 2013 14.24 14.32 14.12 14.14 105,481 -0.07(-0.49%)
Mar 13, 2013 14.26 14.26 13.99 14.21 133,171 -0.05(-0.32%)
Mar 12, 2013 14.26 14.26 14.14 14.26 169,416 +0.05(+0.38%)
Mar 11, 2013 14.51 14.54 14.18 14.21 99,848 -0.30(-2.07%)
Mar 08, 2013 14.41 14.68 14.36 14.51 323,180 +0.09(+0.64%)
Mar 07, 2013 14.08 14.49 14.07 14.41 254,897 +0.44(+3.14%)
Mar 06, 2013 14.20 14.26 13.96 13.98 211,566 -0.14(-0.98%)
Mar 05, 2013 14.26 14.58 14.04 14.11 374,074 +0.08(+0.60%)
Mar 04, 2013 14.14 14.41 14.03 14.03 184,165 -0.21(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.